CCK Consolidated Holdings Berhad (KLSE:CCK)
Malaysia · Delayed Price · Currency is MYR 1.190
+0.010 (0.85%)
At close: Jun 8, 2026
KLSE:CCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 219,200 |
| Jun 5, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 4.42% | 263,800 |
| Jun 4, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.59% | 376,300 |
| Jun 3, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | - | 252,400 |
| May 29, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.16 | 1.69% | 604,700 |
| May 28, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.14 | -2.48% | 81,000 |
| May 26, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.17 | 0.83% | 147,100 |
| May 25, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.16 | 1.69% | 46,900 |
| May 22, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.14 | -2.48% | 311,700 |
| May 21, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.17 | 0.83% | 52,300 |
| May 20, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.16 | - | 42,000 |
| May 19, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.16 | - | 122,200 |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -0.83% | 75,700 |
| May 15, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.17 | - | 91,300 |
| May 14, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.17 | -0.82% | 109,400 |
| May 13, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.18 | - | 106,800 |
| May 12, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.18 | -1.61% | 239,400 |
| May 11, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.20 | 0.81% | 145,100 |
| May 8, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.19 | 0.82% | 67,600 |
| May 7, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.18 | -1.61% | 288,700 |
| May 6, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.20 | -1.59% | 111,400 |
| May 5, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.22 | - | 34,900 |
| May 4, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.22 | 1.61% | 12,000 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.20 | -0.80% | 52,400 |
| Apr 29, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.21 | -1.57% | 55,000 |
| Apr 28, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.23 | - | 107,400 |
| Apr 27, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.23 | 0.79% | 46,100 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.22 | - | 30,800 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.22 | 0.80% | 67,600 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.21 | 0.81% | 84,700 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.20 | -0.80% | 85,900 |
| Apr 20, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.21 | -0.79% | 123,400 |
| Apr 17, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.22 | 2.44% | 152,800 |
| Apr 16, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.19 | 2.50% | 530,100 |
| Apr 15, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.16 | 0.84% | 103,500 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.15 | -0.83% | 13,800 |
| Apr 13, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.16 | - | 60,200 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.16 | - | 70,000 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.16 | - | 16,500 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.16 | 0.84% | 217,200 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.15 | -0.83% | 5,600 |
| Apr 6, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.16 | 0.84% | 170,700 |
| Apr 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -0.83% | 6,000 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.16 | - | 133,600 |
| Apr 1, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.16 | - | 60,300 |
| Mar 31, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.16 | 1.69% | 144,700 |
| Mar 30, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.14 | -3.28% | 2,400 |
| Mar 27, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.18 | 0.83% | 88,900 |
| Mar 26, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.17 | 0.83% | 32,900 |
| Mar 25, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.16 | - | 162,100 |